Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.94 | 14.12 | 13.77 | 13.77 | 5,066,616 | -0.13(-0.97%) |
Apr 29, 2010 | 13.78 | 13.96 | 13.73 | 13.90 | 5,052,118 | +0.21(+1.56%) |
Apr 28, 2010 | 13.42 | 13.76 | 13.31 | 13.69 | 6,182,412 | +0.34(+2.57%) |
Apr 27, 2010 | 13.51 | 13.76 | 13.29 | 13.35 | 5,262,874 | -0.18(-1.33%) |
Apr 26, 2010 | 13.50 | 13.63 | 13.45 | 13.53 | 4,170,819 | +0.08(+0.58%) |
Apr 23, 2010 | 13.36 | 13.52 | 13.25 | 13.45 | 4,139,517 | +0.09(+0.67%) |
Apr 22, 2010 | 13.24 | 13.53 | 13.19 | 13.36 | 8,297,749 | +0.37(+2.85%) |
Apr 21, 2010 | 12.99 | 13.03 | 12.73 | 12.99 | 11,652 | +0.28(+2.21%) |
Apr 20, 2010 | 12.51 | 12.73 | 12.51 | 12.71 | 2,019,145 | +0.29(+2.35%) |
Apr 19, 2010 | 12.32 | 12.53 | 12.24 | 12.41 | 2,660,580 | +0.03(+0.23%) |
Apr 16, 2010 | 12.45 | 12.54 | 12.22 | 12.39 | 3,255,682 | -0.11(-0.85%) |
Apr 15, 2010 | 12.43 | 12.54 | 12.33 | 12.49 | 1,735,551 | +0.07(+0.54%) |
Apr 14, 2010 | 12.31 | 12.43 | 12.18 | 12.43 | 2,541,852 | +0.17(+1.37%) |
Apr 13, 2010 | 12.25 | 12.31 | 12.20 | 12.26 | 2,660,650 | +0.01(+0.05%) |
Apr 12, 2010 | 12.32 | 12.34 | 12.20 | 12.25 | 2,255,747 | -0.04(-0.32%) |
Apr 09, 2010 | 12.12 | 12.31 | 12.07 | 12.29 | 1,503,066 | +0.12(+1.01%) |
Apr 08, 2010 | 12.02 | 12.20 | 11.94 | 12.17 | 1,676,015 | +0.08(+0.70%) |
Apr 07, 2010 | 12.16 | 12.21 | 12.01 | 12.08 | 2,640,163 | -0.13(-1.10%) |
Apr 06, 2010 | 12.13 | 12.24 | 12.06 | 12.22 | 3,098,450 | +0.02(+0.14%) |
Apr 05, 2010 | 12.24 | 12.25 | 12.18 | 12.20 | 2,832,412 | +0.03(+0.23%) |
Apr 01, 2010 | 12.21 | 12.17 | 12.17 | 12.17 | 2,113,705 | +0.03(+0.23%) |
Mar 31, 2010 | 12.21 | 12.31 | 12.12 | 12.15 | 2,476,212 | -0.08(-0.69%) |
Mar 30, 2010 | 12.08 | 12.27 | 12.07 | 12.23 | 2,733,657 | +0.15(+1.21%) |
Mar 29, 2010 | 12.20 | 12.24 | 12.05 | 12.08 | 2,544,472 | -0.04(-0.37%) |
Mar 26, 2010 | 12.18 | 12.28 | 12.08 | 12.13 | 2,255,628 | +0.00(+0.00%) |
Mar 25, 2010 | 12.17 | 12.34 | 12.11 | 12.13 | 3,095,198 | +0.06(+0.46%) |
Mar 24, 2010 | 12.16 | 12.22 | 12.00 | 12.07 | 1,970,854 | -0.11(-0.92%) |
Mar 23, 2010 | 12.12 | 12.25 | 11.99 | 12.18 | 2,474,391 | +0.10(+0.79%) |
Mar 22, 2010 | 11.95 | 12.10 | 11.79 | 12.09 | 3,860,911 | +0.04(+0.33%) |
Mar 19, 2010 | 12.22 | 12.29 | 11.99 | 12.05 | 5,040,661 | -0.13(-1.11%) |
Mar 18, 2010 | 12.06 | 12.20 | 12.06 | 12.18 | 2,311,625 | +0.10(+0.84%) |
Mar 17, 2010 | 12.05 | 12.22 | 12.05 | 12.08 | 2,532,199 | +0.08(+0.70%) |
Mar 16, 2010 | 11.86 | 12.02 | 11.79 | 12.00 | 3,599,021 | +0.13(+1.13%) |
Mar 15, 2010 | 11.79 | 11.90 | 11.78 | 11.86 | 2,461,215 | -0.08(-0.70%) |
Mar 12, 2010 | 11.96 | 11.98 | 11.78 | 11.95 | 2,500,720 | +0.02(+0.14%) |
Mar 11, 2010 | 11.86 | 11.93 | 11.76 | 11.93 | 3,359,840 | -0.02(-0.14%) |
Mar 10, 2010 | 11.70 | 12.00 | 11.58 | 11.95 | 4,516,815 | +0.28(+2.42%) |
Mar 09, 2010 | 11.53 | 11.74 | 11.51 | 11.67 | 2,993,923 | +0.13(+1.15%) |
Mar 08, 2010 | 11.46 | 11.60 | 11.39 | 11.53 | 3,318,155 | +0.11(+0.92%) |
Mar 05, 2010 | 11.32 | 11.43 | 11.23 | 11.43 | 2,857,943 | +0.19(+1.68%) |
Mar 04, 2010 | 11.04 | 11.24 | 10.93 | 11.24 | 3,470,696 | +0.20(+1.81%) |
Mar 03, 2010 | 10.90 | 11.14 | 10.86 | 11.04 | 2,423,648 | +0.22(+2.00%) |
Mar 02, 2010 | 10.77 | 10.95 | 10.75 | 10.82 | 2,803,610 | +0.11(+0.98%) |
Mar 01, 2010 | 10.56 | 10.79 | 10.51 | 10.72 | 2,059,168 | +0.21(+2.01%) |
Feb 26, 2010 | 10.46 | 10.52 | 10.34 | 10.51 | 4,094,821 | +0.06(+0.53%) |
Feb 25, 2010 | 10.51 | 10.51 | 10.35 | 10.45 | 3,694,556 | -0.27(-2.48%) |
Feb 24, 2010 | 10.70 | 10.72 | 10.50 | 10.72 | 2,194,847 | +0.07(+0.68%) |
Feb 23, 2010 | 10.77 | 10.81 | 10.53 | 10.65 | 2,197,040 | -0.14(-1.34%) |
Feb 22, 2010 | 10.80 | 10.85 | 10.73 | 10.79 | 1,042,113 | +0.03(+0.26%) |
Feb 19, 2010 | 10.86 | 10.86 | 10.75 | 10.76 | 2,352,338 | -0.10(-0.92%) |
Feb 18, 2010 | 10.77 | 10.87 | 10.68 | 10.86 | 1,060,935 | +0.06(+0.56%) |
Feb 17, 2010 | 10.81 | 10.84 | 10.66 | 10.80 | 1,737,331 | +0.05(+0.46%) |
Feb 16, 2010 | 10.50 | 10.76 | 10.44 | 10.75 | 2,421,958 | +0.34(+3.25%) |
Feb 12, 2010 | 10.36 | 10.41 | 10.41 | 10.41 | 2,341,153 | +0.02(+0.16%) |
Feb 11, 2010 | 10.26 | 10.40 | 10.16 | 10.40 | 1,921,074 | +0.13(+1.30%) |
Feb 10, 2010 | 10.30 | 10.39 | 10.14 | 10.26 | 1,463,876 | -0.08(-0.80%) |
Feb 09, 2010 | 10.31 | 10.43 | 10.19 | 10.35 | 2,187,440 | +0.17(+1.63%) |
Feb 08, 2010 | 10.23 | 10.36 | 10.11 | 10.18 | 6,068,321 | -0.05(-0.49%) |
Feb 05, 2010 | 10.33 | 10.34 | 9.919 | 10.23 | 3,309,542 | -0.12(-1.13%) |
Feb 04, 2010 | 10.57 | 10.63 | 10.33 | 10.35 | 4,010,365 | -0.27(-2.56%) |
Feb 03, 2010 | 10.70 | 10.77 | 10.55 | 10.62 | 2,809,605 | -0.09(-0.83%) |
Feb 02, 2010 | 10.48 | 10.78 | 10.40 | 10.71 | 5,434,759 | +0.24(+2.28%) |
Feb 01, 2010 | 10.25 | 10.54 | 10.20 | 10.47 | 5,297,057 | +0.34(+3.40%) |
Jan 29, 2010 | 10.97 | 10.98 | 10.12 | 10.12 | 8,095,304 | -0.86(-7.82%) |
Jan 28, 2010 | 11.17 | 11.22 | 10.96 | 10.98 | 2,198,925 | -0.13(-1.20%) |
Jan 27, 2010 | 11.10 | 11.21 | 10.97 | 11.12 | 1,986,953 | -0.07(-0.60%) |
Jan 26, 2010 | 11.14 | 11.34 | 11.12 | 11.18 | 1,804,549 | -0.03(-0.30%) |
Jan 25, 2010 | 11.23 | 11.26 | 11.12 | 11.22 | 2,521,321 | +0.12(+1.05%) |
Jan 22, 2010 | 11.23 | 11.38 | 11.10 | 11.10 | 2,181,141 | -0.19(-1.67%) |
Jan 21, 2010 | 11.58 | 11.64 | 11.23 | 11.29 | 3,664,224 | -0.35(-3.05%) |
Jan 20, 2010 | 11.67 | 11.70 | 11.57 | 11.64 | 2,604,570 | -0.09(-0.76%) |
Jan 19, 2010 | 11.59 | 11.79 | 11.59 | 11.73 | 1,705,423 | +0.09(+0.81%) |
Jan 15, 2010 | 11.49 | 11.64 | 11.64 | 11.64 | 4,371,018 | +0.16(+1.35%) |
Jan 14, 2010 | 11.43 | 11.61 | 11.42 | 11.48 | 1,249,496 | +0.02(+0.15%) |
Jan 13, 2010 | 11.31 | 11.52 | 11.23 | 11.47 | 2,113,153 | +0.14(+1.27%) |
Jan 12, 2010 | 11.59 | 11.59 | 11.31 | 11.32 | 2,650,993 | -0.37(-3.18%) |
Jan 11, 2010 | 11.81 | 11.81 | 11.65 | 11.69 | 2,112,434 | -0.05(-0.42%) |
Jan 08, 2010 | 11.67 | 11.84 | 11.63 | 11.74 | 1,357,001 | -0.01(-0.05%) |
Jan 07, 2010 | 11.47 | 11.75 | 11.43 | 11.75 | 2,556,923 | +0.37(+3.21%) |
Jan 06, 2010 | 11.22 | 11.39 | 11.22 | 11.38 | 2,269,481 | +0.13(+1.18%) |
Jan 05, 2010 | 11.38 | 11.39 | 10.93 | 11.25 | 4,043,574 | -0.12(-1.07%) |
Jan 04, 2010 | 11.37 | 11.50 | 11.31 | 11.37 | 2,238,801 | +0.06(+0.54%) |
Dec 31, 2009 | 11.34 | 11.31 | 11.31 | 11.31 | 2,112,286 | -0.09(-0.78%) |
Dec 30, 2009 | 11.37 | 11.55 | 11.35 | 11.40 | 1,756,191 | -0.04(-0.34%) |
Dec 29, 2009 | 11.38 | 11.44 | 11.33 | 11.44 | 1,809,880 | +0.08(+0.73%) |
Dec 28, 2009 | 11.40 | 11.40 | 11.28 | 11.36 | 1,164,648 | +0.02(+0.15%) |
Dec 24, 2009 | 11.33 | 11.36 | 11.27 | 11.34 | 323,460 | +0.02(+0.15%) |
Dec 23, 2009 | 11.41 | 11.41 | 11.20 | 11.32 | 923,364 | -0.03(-0.24%) |
Dec 22, 2009 | 11.23 | 11.36 | 11.14 | 11.35 | 1,469,977 | +0.33(+3.02%) |
Dec 21, 2009 | 11.10 | 11.17 | 11.01 | 11.02 | 1,881,395 | -0.06(-0.50%) |
Dec 18, 2009 | 11.14 | 11.18 | 10.89 | 11.07 | 4,433,645 | -0.02(-0.20%) |
Dec 17, 2009 | 11.09 | 11.19 | 11.06 | 11.10 | 1,556,158 | -0.08(-0.74%) |
Dec 16, 2009 | 11.06 | 11.24 | 11.02 | 11.18 | 2,228,631 | +0.20(+1.82%) |
Dec 15, 2009 | 11.12 | 11.12 | 10.93 | 10.98 | 1,563,872 | -0.17(-1.49%) |
Dec 14, 2009 | 11.12 | 11.16 | 11.12 | 11.14 | 3,076,454 | -0.08(-0.74%) |
Dec 11, 2009 | 11.02 | 11.27 | 10.86 | 11.23 | 3,956,927 | +0.24(+2.17%) |
Dec 10, 2009 | 11.14 | 11.19 | 10.96 | 10.99 | 2,942,022 | -0.08(-0.75%) |
Dec 09, 2009 | 10.97 | 11.10 | 10.92 | 11.07 | 1,689,515 | +0.08(+0.71%) |
Dec 08, 2009 | 11.00 | 11.06 | 10.86 | 11.00 | 1,705,088 | -0.07(-0.65%) |
Dec 07, 2009 | 11.13 | 11.18 | 11.01 | 11.07 | 1,480,079 | -0.04(-0.35%) |
Dec 04, 2009 | 11.04 | 11.17 | 10.93 | 11.11 | 2,341,205 | +0.16(+1.47%) |
Dec 03, 2009 | 11.10 | 11.19 | 10.91 | 10.95 | 2,075,950 | -0.17(-1.50%) |
Dec 02, 2009 | 11.12 | 11.18 | 11.05 | 11.11 | 2,493,359 | +0.03(+0.30%) |
Dec 01, 2009 | 10.91 | 11.12 | 10.84 | 11.08 | 4,111,842 | +0.29(+2.67%) |
Nov 30, 2009 | 10.90 | 10.90 | 10.62 | 10.79 | 2,493,143 | -0.06(-0.56%) |
Nov 27, 2009 | 10.82 | 10.93 | 10.72 | 10.85 | 1,195,012 | -0.24(-2.15%) |
Nov 25, 2009 | 11.03 | 11.10 | 10.95 | 11.09 | 2,094,038 | +0.12(+1.11%) |
Nov 24, 2009 | 10.93 | 11.00 | 10.81 | 10.97 | 2,346,841 | +0.04(+0.41%) |
Nov 23, 2009 | 10.91 | 11.08 | 10.88 | 10.92 | 2,770,357 | +0.09(+0.87%) |
Nov 20, 2009 | 10.81 | 10.88 | 10.77 | 10.83 | 2,372,336 | -0.05(-0.46%) |
Nov 19, 2009 | 11.08 | 11.08 | 10.82 | 10.88 | 2,149,709 | -0.25(-2.24%) |
Nov 18, 2009 | 11.08 | 11.19 | 11.06 | 11.13 | 2,586,798 | -0.03(-0.25%) |
Nov 17, 2009 | 11.23 | 11.23 | 11.04 | 11.16 | 2,859,325 | +0.00(+0.00%) |
Nov 16, 2009 | 11.10 | 11.18 | 11.05 | 11.16 | 3,501,988 | +0.15(+1.36%) |
Nov 13, 2009 | 10.85 | 11.05 | 10.77 | 11.01 | 3,741,673 | +0.09(+0.86%) |
Nov 12, 2009 | 11.00 | 11.12 | 10.85 | 10.91 | 4,853,256 | -0.08(-0.76%) |
Nov 11, 2009 | 11.10 | 11.16 | 10.98 | 11.00 | 2,958,448 | +0.01(+0.10%) |
Nov 10, 2009 | 10.82 | 11.03 | 10.81 | 10.98 | 3,286,725 | +0.13(+1.23%) |
Nov 09, 2009 | 10.83 | 10.95 | 10.82 | 10.85 | 3,405,154 | +0.07(+0.67%) |
Nov 06, 2009 | 10.81 | 10.94 | 10.66 | 10.78 | 2,263,383 | -0.07(-0.61%) |
Nov 05, 2009 | 10.77 | 10.93 | 10.73 | 10.85 | 2,924,753 | +0.15(+1.40%) |
Nov 04, 2009 | 10.85 | 10.93 | 10.65 | 10.70 | 3,115,854 | -0.08(-0.72%) |
Nov 03, 2009 | 10.60 | 10.87 | 10.60 | 10.77 | 3,159,431 | +0.09(+0.83%) |
Nov 02, 2009 | 10.79 | 10.96 | 10.59 | 10.68 | 3,641,518 | -0.03(-0.31%) |
Oct 30, 2009 | 10.92 | 10.95 | 10.57 | 10.72 | 5,706,779 | -0.23(-2.13%) |
Oct 29, 2009 | 10.93 | 11.01 | 10.82 | 10.95 | 6,372,975 | +0.16(+1.44%) |
Oct 28, 2009 | 11.42 | 11.42 | 10.78 | 10.80 | 5,600,815 | -0.62(-5.44%) |
Oct 27, 2009 | 11.55 | 11.68 | 11.41 | 11.42 | 3,917,612 | -0.09(-0.82%) |
Oct 26, 2009 | 11.52 | 11.89 | 11.49 | 11.51 | 5,235,457 | -0.03(-0.29%) |
Oct 23, 2009 | 11.47 | 11.61 | 11.37 | 11.54 | 10,954,407 | +0.78(+7.26%) |
Oct 22, 2009 | 10.65 | 11.18 | 10.53 | 10.76 | 5,848,527 | +0.08(+0.78%) |
Oct 21, 2009 | 10.70 | 11.02 | 10.68 | 10.68 | 2,478,498 | -0.05(-0.47%) |
Oct 20, 2009 | 10.68 | 10.81 | 10.67 | 10.73 | 2,911,499 | -0.34(-3.10%) |
Oct 19, 2009 | 10.99 | 11.11 | 10.90 | 11.07 | 1,507,267 | +0.13(+1.22%) |
Oct 16, 2009 | 10.97 | 11.03 | 10.82 | 10.94 | 2,348,634 | -0.14(-1.25%) |
Oct 15, 2009 | 10.88 | 11.11 | 10.86 | 11.08 | 2,502,559 | +0.09(+0.81%) |
Oct 14, 2009 | 10.88 | 11.02 | 10.80 | 10.99 | 2,394,584 | +0.23(+2.17%) |
Oct 13, 2009 | 10.58 | 10.81 | 10.56 | 10.76 | 2,605,176 | +0.19(+1.78%) |
Oct 12, 2009 | 10.61 | 10.66 | 10.48 | 10.57 | 2,170,085 | +0.09(+0.90%) |
Oct 09, 2009 | 10.40 | 10.51 | 10.30 | 10.47 | 1,077,954 | +0.05(+0.48%) |
Oct 08, 2009 | 10.29 | 10.57 | 10.28 | 10.42 | 2,546,706 | +0.13(+1.24%) |
Oct 07, 2009 | 10.38 | 10.38 | 10.24 | 10.30 | 2,128,571 | -0.06(-0.59%) |
Oct 06, 2009 | 10.26 | 10.41 | 10.21 | 10.36 | 5,134,725 | +0.13(+1.30%) |
Oct 05, 2009 | 10.12 | 10.32 | 10.11 | 10.22 | 3,309,307 | +0.09(+0.88%) |
Oct 02, 2009 | 10.14 | 10.23 | 10.01 | 10.14 | 2,357,366 | -0.07(-0.65%) |
Oct 01, 2009 | 10.64 | 10.70 | 10.18 | 10.20 | 3,741,107 | -0.55(-5.15%) |
Sep 30, 2009 | 10.83 | 10.90 | 10.57 | 10.76 | 3,885,403 | -0.08(-0.72%) |
Sep 29, 2009 | 10.76 | 10.90 | 10.73 | 10.83 | 3,457,342 | +0.16(+1.46%) |
Sep 28, 2009 | 10.48 | 10.76 | 10.41 | 10.68 | 2,951,068 | +0.25(+2.39%) |
Sep 25, 2009 | 10.44 | 10.57 | 10.37 | 10.43 | 3,215,344 | -0.09(-0.84%) |
Sep 24, 2009 | 10.97 | 10.97 | 10.51 | 10.52 | 3,685,073 | -0.38(-3.51%) |
Sep 23, 2009 | 11.08 | 11.08 | 10.88 | 10.90 | 5,190,008 | -0.17(-1.50%) |
Sep 22, 2009 | 10.96 | 11.08 | 10.95 | 11.07 | 3,491,492 | +0.14(+1.32%) |
Sep 21, 2009 | 10.80 | 11.04 | 10.70 | 10.92 | 4,566,415 | +0.08(+0.72%) |
Sep 18, 2009 | 10.41 | 10.90 | 10.30 | 10.85 | 6,476,921 | +0.55(+5.33%) |
Sep 17, 2009 | 10.41 | 10.48 | 10.23 | 10.30 | 4,646,753 | +0.04(+0.38%) |
Sep 16, 2009 | 10.26 | 10.41 | 10.18 | 10.26 | 3,570,596 | -0.02(-0.21%) |
Sep 15, 2009 | 10.38 | 10.39 | 10.15 | 10.28 | 2,722,362 | -0.15(-1.44%) |
Sep 14, 2009 | 10.30 | 10.43 | 10.17 | 10.43 | 2,032,271 | +0.09(+0.91%) |
Sep 11, 2009 | 10.47 | 10.52 | 10.28 | 10.34 | 2,842,207 | -0.19(-1.84%) |
Sep 10, 2009 | 10.42 | 10.53 | 10.29 | 10.53 | 2,686,648 | +0.12(+1.17%) |
Sep 09, 2009 | 10.31 | 10.44 | 10.23 | 10.41 | 1,858,580 | +0.14(+1.35%) |
Sep 08, 2009 | 10.36 | 10.37 | 10.20 | 10.27 | 1,869,420 | +0.02(+0.16%) |
Sep 04, 2009 | 10.13 | 10.26 | 9.980 | 10.25 | 1,468,199 | +0.19(+1.93%) |
Sep 03, 2009 | 10.26 | 10.31 | 9.975 | 10.06 | 3,818,581 | -0.16(-1.52%) |
Sep 02, 2009 | 10.04 | 10.31 | 10.04 | 10.21 | 2,956,527 | +0.09(+0.93%) |
Sep 01, 2009 | 10.09 | 10.31 | 10.07 | 10.12 | 4,845,164 | +0.00(+0.00%) |
Aug 31, 2009 | 10.22 | 10.27 | 10.09 | 10.12 | 2,369,495 | -0.16(-1.56%) |
Aug 28, 2009 | 10.48 | 10.51 | 10.18 | 10.28 | 2,253,720 | -0.08(-0.75%) |
Aug 27, 2009 | 10.45 | 10.51 | 10.16 | 10.36 | 3,727,578 | -0.12(-1.11%) |
Aug 26, 2009 | 10.47 | 10.73 | 10.37 | 10.47 | 3,862,498 | +0.00(+0.00%) |
Aug 25, 2009 | 10.43 | 10.64 | 10.43 | 10.47 | 2,308,276 | +0.11(+1.02%) |
Aug 24, 2009 | 10.51 | 10.53 | 10.30 | 10.37 | 2,510,175 | -0.10(-0.95%) |
Aug 21, 2009 | 10.24 | 10.52 | 10.24 | 10.47 | 2,158,142 | +0.28(+2.78%) |
Aug 20, 2009 | 10.11 | 10.28 | 10.11 | 10.19 | 2,027,708 | +0.08(+0.77%) |
Aug 19, 2009 | 9.770 | 10.25 | 9.736 | 10.11 | 4,109,689 | +0.23(+2.30%) |
Aug 18, 2009 | 9.637 | 9.908 | 9.637 | 9.881 | 2,317,339 | +0.34(+3.55%) |
Aug 17, 2009 | 9.481 | 9.703 | 9.415 | 9.542 | 3,953,416 | -0.11(-1.09%) |
Aug 14, 2009 | 9.931 | 9.931 | 9.565 | 9.648 | 2,620,551 | -0.24(-2.41%) |
Aug 13, 2009 | 10.07 | 10.12 | 9.809 | 9.886 | 2,345,615 | -0.13(-1.33%) |
Aug 12, 2009 | 9.797 | 10.14 | 9.764 | 10.02 | 2,269,603 | +0.26(+2.61%) |
Aug 11, 2009 | 9.809 | 9.814 | 9.681 | 9.764 | 1,309,660 | -0.09(-0.90%) |
Aug 10, 2009 | 9.914 | 9.925 | 9.773 | 9.853 | 1,567,257 | -0.09(-0.89%) |
Aug 07, 2009 | 9.942 | 10.03 | 9.870 | 9.942 | 2,773,069 | +0.19(+1.93%) |
Aug 06, 2009 | 9.897 | 9.980 | 9.736 | 9.753 | 2,121,195 | -0.07(-0.73%) |
Aug 05, 2009 | 9.831 | 9.925 | 9.659 | 9.825 | 2,530,423 | -0.02(-0.23%) |
Aug 04, 2009 | 9.753 | 9.847 | 9.637 | 9.847 | 2,597,680 | +0.07(+0.69%) |
Aug 03, 2009 | 9.692 | 9.864 | 9.598 | 9.779 | 2,315,815 | +0.16(+1.66%) |
Jul 31, 2009 | 9.493 | 9.731 | 9.432 | 9.620 | 2,090,221 | +0.14(+1.46%) |
Jul 30, 2009 | 9.437 | 9.598 | 9.365 | 9.481 | 1,869,378 | +0.13(+1.42%) |
Jul 29, 2009 | 9.243 | 9.420 | 9.143 | 9.348 | 2,038,880 | +0.07(+0.72%) |
Jul 28, 2009 | 9.099 | 9.354 | 9.071 | 9.282 | 3,429,530 | +0.14(+1.58%) |
Jul 27, 2009 | 8.921 | 9.193 | 8.872 | 9.138 | 4,609,059 | +0.17(+1.85%) |
Jul 24, 2009 | 8.988 | 9.077 | 8.655 | 8.971 | 721 | -0.18(-1.94%) |
Jul 23, 2009 | 8.894 | 9.154 | 8.877 | 9.149 | 2,984,446 | +0.31(+3.51%) |
Jul 22, 2009 | 8.811 | 9.016 | 8.788 | 8.838 | 1,899,930 | +0.02(+0.25%) |
Jul 21, 2009 | 8.982 | 9.005 | 8.766 | 8.816 | 2,047,554 | -0.12(-1.30%) |
Jul 20, 2009 | 8.794 | 8.949 | 8.705 | 8.933 | 1,461,217 | +0.19(+2.16%) |
Jul 17, 2009 | 8.722 | 8.777 | 8.666 | 8.744 | 1,798,581 | +0.01(+0.06%) |
Jul 16, 2009 | 8.533 | 8.766 | 8.489 | 8.738 | 1,936,058 | +0.17(+2.01%) |
Jul 15, 2009 | 8.306 | 8.578 | 8.267 | 8.567 | 2,387,364 | +0.34(+4.18%) |
Jul 14, 2009 | 8.134 | 8.267 | 8.079 | 8.223 | 1,559,315 | +0.11(+1.37%) |
Jul 13, 2009 | 7.968 | 8.112 | 7.957 | 8.112 | 1,403,294 | +0.20(+2.52%) |
Jul 10, 2009 | 7.873 | 7.957 | 7.790 | 7.912 | 1,769,102 | +0.02(+0.21%) |
Jul 09, 2009 | 7.862 | 7.951 | 7.779 | 7.896 | 1,491,562 | +0.08(+1.06%) |
Jul 08, 2009 | 7.835 | 7.868 | 7.696 | 7.812 | 2,210,561 | +0.02(+0.28%) |
Jul 07, 2009 | 8.034 | 8.034 | 7.768 | 7.790 | 1,674,356 | -0.22(-2.77%) |
Jul 06, 2009 | 7.995 | 8.084 | 7.890 | 8.012 | 1,800,348 | -0.06(-0.76%) |
Jul 02, 2009 | 8.206 | 8.206 | 8.012 | 8.073 | 2,208,325 | -0.24(-2.87%) |
Jul 01, 2009 | 8.450 | 8.450 | 8.239 | 8.312 | 2,618,055 | -0.13(-1.58%) |
Jun 30, 2009 | 8.583 | 8.644 | 8.373 | 8.445 | 2,170,691 | -0.12(-1.36%) |
Jun 29, 2009 | 8.334 | 8.594 | 8.262 | 8.561 | 2,398,626 | +0.30(+3.69%) |
Jun 26, 2009 | 8.395 | 8.395 | 8.184 | 8.256 | 3,662,226 | -0.08(-1.00%) |
Jun 25, 2009 | 8.312 | 8.422 | 8.278 | 8.339 | 2,050,075 | +0.27(+3.30%) |
Jun 24, 2009 | 8.001 | 8.223 | 7.951 | 8.073 | 2,013,117 | +0.14(+1.75%) |
Jun 23, 2009 | 8.051 | 8.073 | 7.835 | 7.934 | 2,366,503 | -0.12(-1.51%) |
Jun 22, 2009 | 8.134 | 8.178 | 8.056 | 8.056 | 2,302,352 | -0.14(-1.76%) |
Jun 19, 2009 | 8.228 | 8.334 | 8.162 | 8.201 | 3,379,814 | +0.06(+0.68%) |
Jun 18, 2009 | 8.201 | 8.256 | 8.095 | 8.145 | 2,102,485 | -0.10(-1.21%) |
Jun 17, 2009 | 8.178 | 8.384 | 8.045 | 8.245 | 2,134,702 | +0.07(+0.88%) |
Jun 16, 2009 | 8.494 | 8.533 | 8.134 | 8.173 | 2,194,515 | -0.31(-3.66%) |
Jun 15, 2009 | 8.528 | 8.544 | 8.300 | 8.483 | 1,819,980 | -0.11(-1.29%) |
Jun 12, 2009 | 8.700 | 8.738 | 8.436 | 8.594 | 2,762,214 | -0.14(-1.59%) |
Jun 11, 2009 | 8.916 | 8.949 | 8.711 | 8.733 | 4,008,174 | -0.27(-2.96%) |
Jun 10, 2009 | 9.132 | 9.237 | 8.844 | 8.999 | 3,297,386 | -0.08(-0.92%) |
Jun 09, 2009 | 9.060 | 9.138 | 8.860 | 9.082 | 2,722,019 | +0.07(+0.74%) |
Jun 08, 2009 | 8.999 | 9.127 | 8.960 | 9.016 | 4,508,580 | +0.30(+3.44%) |
Jun 05, 2009 | 8.672 | 8.744 | 8.506 | 8.716 | 2,984,895 | +0.15(+1.75%) |
Jun 04, 2009 | 8.583 | 8.661 | 8.400 | 8.567 | 1,893,991 | -0.01(-0.06%) |
Jun 03, 2009 | 8.622 | 8.622 | 8.433 | 8.572 | 1,754,243 | -0.09(-1.09%) |
Jun 02, 2009 | 8.555 | 8.766 | 8.461 | 8.666 | 2,396,476 | +0.14(+1.69%) |
Jun 01, 2009 | 8.273 | 8.622 | 8.184 | 8.522 | 2,972,528 | +0.38(+4.70%) |
May 29, 2009 | 8.007 | 8.190 | 7.990 | 8.140 | 3,478,665 | +0.21(+2.59%) |
May 28, 2009 | 8.051 | 8.090 | 7.696 | 7.934 | 2,876,487 | -0.08(-1.04%) |
May 27, 2009 | 8.356 | 8.428 | 7.995 | 8.018 | 2,621,418 | -0.33(-3.98%) |
May 26, 2009 | 7.812 | 8.373 | 7.796 | 8.350 | 3,030,798 | +0.46(+5.83%) |
May 22, 2009 | 7.968 | 8.040 | 7.774 | 7.890 | 2,100,563 | -0.04(-0.56%) |
May 21, 2009 | 8.162 | 8.162 | 7.818 | 7.934 | 2,681,331 | -0.29(-3.57%) |
May 20, 2009 | 8.384 | 8.511 | 8.206 | 8.228 | 3,147,039 | -0.04(-0.54%) |
May 19, 2009 | 8.456 | 8.489 | 8.256 | 8.273 | 2,612,588 | -0.19(-2.29%) |
May 18, 2009 | 8.262 | 8.467 | 8.223 | 8.467 | 1,917,568 | +0.32(+3.95%) |
May 15, 2009 | 8.095 | 8.317 | 8.051 | 8.145 | 2,285,988 | +0.03(+0.41%) |
May 14, 2009 | 8.056 | 8.300 | 7.984 | 8.112 | 2,917,927 | +0.04(+0.48%) |
May 13, 2009 | 8.062 | 8.228 | 7.984 | 8.073 | 3,581,630 | -0.12(-1.49%) |
May 12, 2009 | 8.422 | 8.533 | 8.095 | 8.195 | 3,101,623 | -0.18(-2.18%) |
May 11, 2009 | 8.567 | 8.650 | 8.367 | 8.378 | 3,175,251 | -0.33(-3.82%) |
May 08, 2009 | 8.489 | 8.711 | 8.339 | 8.711 | 3,900,082 | +0.41(+4.91%) |
May 07, 2009 | 8.439 | 8.594 | 8.275 | 8.303 | 4,762,694 | -0.11(-1.35%) |
May 06, 2009 | 8.433 | 8.472 | 8.178 | 8.417 | 4,755,563 | +0.12(+1.47%) |
May 05, 2009 | 8.278 | 8.500 | 8.253 | 8.295 | 2,148,612 | -0.07(-0.86%) |
May 04, 2009 | 8.079 | 8.367 | 8.018 | 8.367 | 4,607,251 | +0.32(+4.00%) |